14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $12.17 $12.17 Thursday, 28th Mar 2024 DNIF stock ended at $12.17. During the day the stock fluctuated 0% from a day low at $12.17 to a day high of $12.17.
90 days $12.10 $12.33
52 weeks $9.86 $12.47

Historical Dividend and Income Fund prices

Date Open High Low Close Volume
Sep 28, 2023 $10.73 $10.83 $10.67 $10.81 25 601
Sep 27, 2023 $10.75 $10.77 $10.69 $10.72 62 919
Sep 26, 2023 $10.85 $10.85 $10.75 $10.76 28 793
Sep 25, 2023 $10.88 $10.88 $10.82 $10.84 22 003
Sep 22, 2023 $10.82 $10.90 $10.80 $10.85 24 075
Sep 21, 2023 $11.01 $11.01 $10.75 $10.78 17 708
Sep 20, 2023 $11.01 $11.05 $10.99 $10.99 3 184
Sep 19, 2023 $10.97 $11.11 $10.82 $10.94 8 826
Sep 18, 2023 $11.00 $11.23 $10.82 $10.97 20 851
Sep 15, 2023 $10.95 $11.14 $10.90 $10.91 37 950
Sep 14, 2023 $11.19 $11.35 $11.19 $11.28 26 641
Sep 13, 2023 $11.18 $11.34 $11.15 $11.20 12 050
Sep 12, 2023 $11.18 $11.19 $11.09 $11.15 8 686
Sep 11, 2023 $11.12 $11.24 $11.12 $11.16 13 786
Sep 08, 2023 $11.19 $11.35 $11.15 $11.15 26 656
Sep 07, 2023 $11.27 $11.28 $11.20 $11.27 6 434
Sep 06, 2023 $11.39 $11.40 $11.28 $11.28 11 267
Sep 05, 2023 $11.37 $11.48 $11.27 $11.39 8 940
Sep 01, 2023 $11.34 $11.49 $11.32 $11.41 10 260
Aug 31, 2023 $11.36 $11.36 $11.27 $11.30 7 307
Aug 30, 2023 $11.40 $11.44 $11.33 $11.35 25 542
Aug 29, 2023 $11.33 $11.39 $11.15 $11.38 36 631
Aug 28, 2023 $11.39 $11.44 $11.20 $11.30 25 739
Aug 25, 2023 $11.33 $11.40 $11.26 $11.36 8 049
Aug 24, 2023 $11.42 $11.43 $11.29 $11.40 9 535

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DNIF stock historical prices to predict future price movements?
Trend Analysis: Examine the DNIF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DNIF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Dividend and Income Fund

Dividend andome Fund Dividend and Income Fund is a closed-ended equity mutual fund launched and managed by Bexil Advisers LLC. It invests in public equity markets across the globe. The fund seeks to invest in stocks of companies operating across diversified sectors. It primarily invests in dividend paying stocks of companies across all capitalizations. The fund also invests through closed end funds, open end funds, business development companies, exchange traded fund... DNIF Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT